Solitron Devices Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	37.00	37.50	37.00	37.50	37.50	4.17%	1,814
Nov 6, 2026	36.15	36.15	36.00	36.00	36.00	-2.44%	1,352
Nov 5, 2026	38.10	38.10	36.20	36.90	36.90	-4.16%	1,043
Nov 4, 2026	38.64	38.90	38.50	38.50	38.50	-1.03%	2,230
Nov 3, 2026	38.73	38.90	38.73	38.90	38.90	-0.36%	3,478
Nov 2, 2026	38.00	39.34	38.00	39.04	39.04	4.11%	973
Oct 30, 2026	37.50	37.60	37.39	37.50	37.50	1.21%	952
Oct 29, 2026	37.05	37.05	37.05	37.05	37.05	-2.73%	309
Oct 28, 2026	38.09	38.09	38.09	38.09	38.09	-	110
Oct 27, 2026	37.00	38.09	36.68	38.09	38.09	2.95%	1,752
Oct 26, 2026	36.64	37.00	36.64	37.00	37.00	1.40%	2,431
Oct 23, 2026	36.68	36.78	36.49	36.49	36.49	1.36%	2,040
Oct 22, 2026	36.49	36.50	36.00	36.00	36.00	-1.34%	2,911
Oct 21, 2026	36.10	37.00	36.10	36.49	36.49	1.08%	4,590
Oct 20, 2026	36.10	36.44	36.10	36.10	36.10	-0.96%	1,703
Oct 19, 2026	36.49	36.49	36.00	36.45	36.45	4.14%	2,317
Oct 16, 2026	37.00	37.00	35.00	35.00	35.00	-5.50%	3,171
Oct 15, 2026	37.70	37.75	37.00	37.04	37.04	-1.28%	4,704
Oct 14, 2026	34.75	38.20	34.75	37.52	37.52	10.45%	11,388
Oct 13, 2026	33.98	33.98	33.75	33.97	33.97	-0.03%	1,842
Oct 12, 2026	33.66	34.00	33.43	33.98	33.98	0.95%	4,280
Oct 9, 2026	33.89	33.89	33.50	33.66	33.66	0.36%	1,287
Oct 8, 2026	32.85	33.54	32.85	33.54	33.54	2.10%	2,600
Oct 7, 2026	32.85	32.99	32.85	32.85	32.85	-0.66%	490
Oct 6, 2026	32.75	33.12	32.51	33.07	33.07	2.53%	6,655
Oct 5, 2026	33.00	33.00	32.00	32.25	32.25	-1.53%	7,117
Oct 2, 2026	33.00	33.00	32.50	32.75	32.75	-0.76%	1,003
Oct 1, 2026	33.00	33.00	32.80	33.00	33.00	-0.39%	1,703
Sep 30, 2026	33.00	33.30	33.00	33.13	33.13	-0.15%	6,511
Sep 29, 2026	33.29	33.29	33.13	33.18	33.18	-0.33%	1,618
Sep 28, 2026	33.29	33.29	33.29	33.29	33.29	0.88%	705
Sep 24, 2026	33.18	33.35	33.00	33.00	33.00	-0.03%	1,160
Sep 23, 2026	33.29	33.29	33.01	33.01	33.01	-0.57%	528
Sep 22, 2026	33.20	33.20	33.20	33.20	33.20	-0.07%	160
Sep 21, 2026	34.02	34.02	33.01	33.22	33.22	-2.57%	1,960
Sep 18, 2026	34.10	34.10	34.10	34.10	34.10	-0.29%	253
Sep 17, 2026	34.04	34.28	34.04	34.20	34.20	-0.58%	1,519
Sep 16, 2026	34.55	34.55	34.40	34.40	34.40	0.33%	850
Sep 15, 2026	34.15	34.36	34.00	34.29	34.29	0.26%	2,270
Sep 14, 2026	34.10	34.20	33.75	34.20	34.20	-	3,295
Sep 11, 2026	32.48	34.20	32.30	34.20	34.20	5.41%	6,207
Sep 10, 2026	32.45	32.45	32.45	32.45	32.45	0.14%	104
Sep 9, 2026	32.40	32.40	32.40	32.40	32.40	0.05%	401
Sep 8, 2026	32.38	32.38	32.38	32.38	32.38	0.32%	103
Sep 4, 2026	32.28	32.28	32.28	32.28	32.28	-0.06%	230
Sep 3, 2026	32.10	32.30	32.10	32.30	32.30	0.94%	326
Sep 2, 2026	31.72	32.15	31.72	32.00	32.00	-0.64%	2,428
Sep 1, 2026	32.21	32.38	31.52	32.21	32.21	-0.90%	4,583
Aug 31, 2026	32.50	32.50	32.50	32.50	32.50	1.88%	1,037
Aug 28, 2026	31.50	32.00	30.11	31.90	31.90	-0.31%	3,478